3x Dis【DIS3】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

3x Dis (DIS3)

0.2975

0.007

(2.41%)

마감 14 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739467800	0.2975	0.007	2.41	0.2975	0.2975	0.2975	1026
1739381400	0.2905	0.003	1.04	0.296	0.296	0.2829999	4114
1739295000	0.2875	-0.00885	-2.99	0.292	0.295	0.2829999	11491
1739208600	0.29635	-0.0162	-5.18	0.29635	0.29635	0.29635	0
1738949400	0.31255	0.0058	1.89	0.3197999	0.3419	0.2899	10775
1738863000	0.30675	-0.0158	-4.90	0.3104	0.3479	0.27195	13135
1738776600	0.32255	-0.00925	-2.79	0.3385	0.39465	0.3096999	58478
1738690200	0.3318	-0.0011	-0.33	0.3412	0.3714	0.33015	10469
1738603800	0.3328999	-0.00155	-0.46	0.3283	0.3343	0.32495	160205
1738344600	0.33445	-0.0057	-1.68	0.341	0.3612	0.2985	3250
1738258200	0.34015	0.0005	0.15	0.3403	0.3759	0.33635	22251
1738171800	0.33965	0.0174	5.40	0.3274	0.3641	0.29435	35583
1738085400	0.32225	-0.01065	-3.20	0.3375	0.3616	0.3003	12926
1737999000	0.3328999	0.0005999	0.18	0.32	0.33615	0.28255	2854
1737739800	0.3323	0.02615	8.54	0.3202	0.3446	0.2882	1719
1737653400	0.30615	0.0074	2.48	0.2984	0.3219	0.26505	152451
1737567000	0.29875	0.002	0.67	0.308	0.33265	0.26915	2842
1737480600	0.29675	0.00835	2.90	0.2847	0.3153	0.28145	4286
1737394200	0.2884	0.0012	0.42	0.2846	0.3636499	0.20925	8549
1737135000	0.2872	0.001	0.35	0.2824	0.31355	0.2799	8154
1737048600	0.2862	-0.0113	-3.80	0.2939	0.32095	0.23875	24462
1736962200	0.2975	0.003	1.02	0.2911	0.32325	0.2756	6687
1736875800	0.2945	0.0069501	2.42	0.2960999	0.3912	0.27215	274
1736789400	0.2875499	-0.0076	-2.57	0.2885	0.38895	0.2868	44602
1736530200	0.29515	-0.01485	-4.79	0.3089	0.39545	0.28125	42275
1736443800	0.31	0.0066	2.18	0.3062	0.3142	0.3062	1699
1736357400	0.3034	-0.0262	-7.95	0.3239	0.3535499	0.30205	1861
1736271000	0.3296	-0.00125	-0.38	0.3271	0.40635	0.32325	4204
1736184600	0.33085	0.0098	3.05	0.3205	0.40505	0.31195	1039
1735925400	0.32105	0.0015	0.47	0.3221	0.3482	0.29355	1807
1735839000	0.31955	0.0034	1.08	0.3273	0.32995	0.31715	200
1735666200	0.31615	0	0.00	0.31615	0.31615	0.31615	4
1735579800	0.31615	-0.00705	-2.18	0.3151	0.3217	0.3104	42861
1735320600	0.3232	-0.0006	-0.19	0.3277	0.40035	0.29985	960
1735061400	0.3238	0.00275	0.86	0.3066	0.32825	0.3066	1986
1734975000	0.32105	-0.0113	-3.40	0.3316	0.36355	0.3163	181
1734715800	0.33235	-0.0021	-0.63	0.323	0.40235	0.3136	23287
1734629400	0.33445	-0.02735	-7.56	0.3224	0.40805	0.29325	102532
1734543000	0.3618	0.01735	5.04	0.3532	0.42645	0.3148	9634
1734456600	0.34445	0.0068	2.01	0.3308	0.3967	0.24815	12643
1734370200	0.33765	-0.00615	-1.79	0.3425	0.4058	0.25595	21015
1734111000	0.3438	-0.0108	-3.05	0.3496	0.38255	0.2722	10510
1734024600	0.3546	0.0062	1.78	0.3526	0.4194	0.3484	139
1733938200	0.3484	-0.00235	-0.67	0.3498	0.42	0.322	18692
1733851800	0.35075	-0.00455	-1.28	0.3491	0.4	0.3202999	128746
1733765400	0.3553	-0.02265	-5.99	0.3754	0.37755	0.3497	302895
1733506200	0.37795	0.00735	1.98	0.3696	0.4076	0.34705	17881
1733419800	0.3706	0.0012	0.32	0.3766	0.38535	0.3522	12336
1733333400	0.3694	0.00125	0.34	0.3739	0.3739	0.3378	331
1733247000	0.36815	-0.01145	-3.02	0.3775	0.4114	0.36135	5158
1733160600	0.3796	-0.00095	-0.25	0.3876	0.39425	0.28495	36546
1732901400	0.38055	0.0006	0.16	0.3814	0.3902	0.373	90108
1732815000	0.37995	0.00405	1.08	0.3825	0.38965	0.3797499	47
1732728600	0.3759	0.0062001	1.68	0.3647	0.3775	0.36025	12577
1732642200	0.3696999	0.0036999	1.01	0.3649	0.3832	0.26905	4658
1732555800	0.366	0.0012	0.33	0.3658	0.38065	0.2707	12351
1732296600	0.3648	0.00235	0.65	0.359	0.37355	0.33335	16427
1732210200	0.36245	0.0224	6.59	0.3439999	0.3653	0.3036499	246325
1732123800	0.34005	0.00585	1.75	0.3375	0.34505	0.328	3986
1732037400	0.3342	-0.0125	-3.61	0.3443	0.3683	0.29945	59913
1731951000	0.3467	-0.0015	-0.43	0.3605	0.36505	0.3397	104660
1731691800	0.3482	0.033	10.47	0.3066	0.3503	0.27785	311818
1731605400	0.3152	0.0611	24.05	0.2672	0.36255	0.1983	1067034

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관